Spot 947.11
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 184.40 | 192.30 | 188.35 | +1.00 | 36.7% | 760 | 36.7% | -0.00 | — | — | 2.95 | — |
| — | 154.45 | 162.35 | 158.40 | +1.00 | 31.0% | 790 | 31.0% | -0.00 | — | — | 4.90 | — |
| — | 144.50 | 150.90 | 147.70 | +1.00 | 29.0% | 800 | 29.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 129.55 | 135.95 | 132.75 | +1.00 | 26.3% | 815 | 26.3% | -0.00 | — | — | 4.05 | — |
| — | 119.55 | 125.55 | 122.55 | +1.00 | 24.7% | 825 | 24.7% | -0.00 | — | — | 2.19 | — |
| — | 104.55 | 110.30 | 107.42 | +1.00 | 22.7% | 840 | 22.7% | -0.00 | — | — | 0.36 | — |
| — | 94.65 | 100.35 | 97.50 | +1.00 | 21.6% | 850 | 21.6% | -0.00 | — | — | 4.90 | — |
| — | 84.70 | 90.55 | 87.62 | +0.99 | 20.7% | 860 | 20.7% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 74.80 | 80.45 | 77.62 | +0.99 | 19.8% | 870 | 19.8% | -0.01 | 0.51 | 0.08 | 0.93 | — |
| — | 66.30 | 70.60 | 68.45 | +0.98 | 19.2% | 880 | 19.2% | -0.02 | — | — | 1.41 | — |
| — | 60.10 | 66.30 | 63.20 | +0.97 | 18.9% | 885 | 18.9% | -0.03 | 0.97 | 0.28 | 1.67 | — |
| — | 50.35 | 56.00 | 53.17 | +0.95 | 18.4% | 895 | 18.4% | -0.05 | 0.66 | 0.36 | 0.95 | — |
| — | 47.00 | 51.50 | 49.25 | +0.93 | 18.1% | 900 | 18.1% | -0.07 | 0.89 | 0.78 | 1.00 | — |
| — | 42.30 | 46.50 | 44.40 | +0.91 | 18.0% | 905 | 18.0% | -0.09 | 1.42 | 0.99 | 1.85 | — |
| — | 38.80 | 44.05 | 41.42 | +0.90 | 17.9% | 907.5 | 17.9% | -0.10 | 1.53 | 1.24 | 1.82 | — |
| — | 37.75 | 40.50 | 39.12 | +0.89 | 17.8% | 910 | 17.8% | -0.11 | 1.72 | 1.50 | 1.94 | — |
| — | 35.15 | 42.45 | 38.80 | +0.87 | 17.7% | 912.5 | 17.7% | -0.13 | 2.18 | 1.66 | 2.70 | — |
| — | 33.40 | 37.85 | 35.62 | +0.86 | 17.6% | 915 | 17.6% | -0.14 | 2.52 | 2.09 | 2.96 | — |
| — | 31.30 | 37.40 | 34.35 | +0.84 | 17.5% | 917.5 | 17.5% | -0.16 | 3.15 | 1.96 | 4.35 | — |
| — | 29.00 | 33.40 | 31.20 | +0.82 | 17.5% | 920 | 17.5% | -0.18 | 3.13 | 2.86 | 3.40 | — |
| — | 25.65 | 32.70 | 29.18 | +0.80 | 17.4% | 922.5 | 17.4% | -0.20 | 3.60 | 3.00 | 4.20 | — |
| — | 25.20 | 31.15 | 28.18 | +0.78 | 17.3% | 925 | 17.3% | -0.23 | 4.25 | 3.75 | 4.75 | — |
| — | 23.25 | 29.35 | 26.30 | +0.75 | 17.3% | 927.5 | 17.3% | -0.25 | 4.88 | 4.30 | 5.45 | — |
| — | 23.10 | 26.30 | 24.70 | +0.73 | 17.2% | 930 | 17.2% | -0.27 | 5.33 | 4.40 | 6.25 | — |
| — | 19.15 | 22.05 | 20.60 | +0.67 | 17.1% | 935 | 17.1% | -0.33 | 6.08 | 4.00 | 8.15 | — |
| — | 17.95 | 19.65 | 18.80 | +0.64 | 17.0% | 937.5 | 17.0% | -0.36 | 8.38 | 6.65 | 10.10 | — |
| — | 16.00 | 18.65 | 17.32 | +0.61 | 17.0% | 940 | 17.0% | -0.39 | 8.57 | 7.85 | 9.30 | — |
| — | 14.55 | 18.05 | 16.30 | +0.58 | 16.9% | 942.5 | 16.9% | -0.42 | 9.40 | 7.65 | 11.15 | — |
| — | 13.60 | 16.75 | 15.18 | +0.55 | 16.8% | 945 | 16.8% | -0.45 | 11.03 | 9.70 | 12.35 | — |
| — | 12.15 | 15.10 | 13.62 | +0.52 | 16.8% | 947.5 | 16.8% | -0.48 | 11.25 | 9.45 | 13.05 | — |
| — | 10.40 | 12.55 | 11.47 | +0.49 | 16.7% | 950 | 16.7% | -0.52 | 13.25 | 12.10 | 14.40 | — |
| — | 9.70 | 11.45 | 10.57 | +0.46 | 16.7% | 952.5 | 16.7% | -0.55 | 15.03 | 12.30 | 17.75 | — |
| — | 7.50 | 10.05 | 8.78 | +0.43 | 16.7% | 955 | — | — | 16.20 | 13.65 | 18.75 | — |
| — | 5.65 | 9.95 | 7.80 | +0.39 | 16.6% | 957.5 | 16.6% | -0.61 | 18.05 | 16.10 | 20.00 | — |
| — | 6.50 | 8.15 | 7.33 | +0.36 | 16.6% | 960 | 16.6% | -0.65 | 19.32 | 18.00 | 20.65 | — |
| — | 5.45 | 6.35 | 5.90 | +0.30 | 16.6% | 965 | 16.6% | -0.71 | 22.25 | 19.90 | 24.60 | — |
| — | 4.00 | 4.85 | 4.42 | +0.25 | 16.6% | 970 | 16.6% | -0.76 | 27.25 | 24.55 | 29.95 | — |
| — | 3.00 | 4.30 | 3.65 | +0.20 | 16.7% | 975 | 16.7% | -0.81 | 30.25 | 26.40 | 34.10 | — |
| — | 1.68 | 3.45 | 2.56 | +0.17 | 16.8% | 980 | 16.8% | -0.85 | 34.10 | 31.20 | 37.00 | — |
| — | 1.48 | 2.53 | 2.00 | +0.13 | 17.0% | 985 | 17.0% | -0.89 | 38.85 | 34.75 | 42.95 | — |
| — | 1.33 | 1.63 | 1.48 | +0.11 | 17.2% | 990 | 17.2% | -0.92 | 43.58 | 39.70 | 47.45 | — |
| — | 0.91 | 1.42 | 1.17 | +0.08 | 17.5% | 995 | 17.5% | -0.94 | 48.33 | 44.45 | 52.20 | — |
| — | 0.74 | 1.08 | 0.91 | +0.07 | 17.9% | 1000 | 17.9% | -0.96 | 53.15 | 49.30 | 57.00 | — |
| — | 0.31 | 1.42 | 0.86 | +0.06 | 18.3% | 1005 | 18.3% | -0.97 | 57.98 | 54.30 | 61.65 | — |
| — | 0.12 | 1.60 | 0.86 | +0.05 | 18.7% | 1010 | 18.7% | -0.98 | 63.05 | 59.25 | 66.85 | — |
| — | 0.10 | 1.02 | 0.56 | +0.04 | 19.3% | 1015 | 19.3% | -0.99 | 68.15 | 64.10 | 72.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 19.8% | 1020 | 19.8% | -1.00 | 73.03 | 69.05 | 77.00 | — |
| — | 0.18 | 0.60 | 0.39 | +0.03 | 20.4% | 1025 | 20.4% | -1.00 | 77.92 | 74.05 | 81.80 | — |
| — | 0.16 | 0.56 | 0.36 | +0.02 | 21.0% | 1030 | 21.0% | -1.00 | 82.90 | 79.05 | 86.75 | — |
| — | — | 0.52 | — | +0.02 | 21.6% | 1035 | 21.6% | -1.00 | 87.92 | 84.10 | 91.75 | — |
| — | 0.05 | 0.58 | 0.32 | +0.02 | 22.2% | 1040 | 22.2% | -1.00 | 92.97 | 89.00 | 96.95 | — |
| — | — | 4.90 | — | +0.01 | 23.4% | 1050 | 23.4% | -1.00 | 103.08 | 99.00 | 107.15 | — |
| — | — | 4.90 | — | +0.01 | 24.6% | 1060 | 24.6% | -1.00 | 112.97 | 109.00 | 116.95 | — |
| — | — | 0.21 | — | +0.01 | 25.8% | 1070 | 25.8% | -1.00 | 123.12 | 119.00 | 127.25 | — |
| — | 0.04 | 0.47 | 0.26 | +0.01 | 26.9% | 1080 | 26.9% | -1.00 | 133.00 | 129.00 | 137.00 | — |
| — | — | 1.89 | — | +0.01 | 28.0% | 1090 | 28.0% | -1.00 | 143.00 | 139.00 | 147.00 | — |
| — | 0.04 | 0.13 | 0.09 | +0.00 | 29.0% | 1100 | 29.0% | -1.00 | 153.12 | 149.00 | 157.25 | — |
| — | 0.03 | 0.23 | 0.13 | +0.00 | 29.9% | 1110 | 29.9% | -1.00 | 162.88 | 159.00 | 166.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 31.1% | 1125 | 31.1% | -1.00 | 177.88 | 174.00 | 181.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 31.8% | 1135 | 31.8% | -1.00 | 187.88 | 184.00 | 191.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.